Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	111.33	111.74	108.25	110.09	382,152	-0.71(-0.64%)
Aug 30, 2021	111.27	111.66	109.24	110.80	265,716	+0.03(+0.03%)
Aug 27, 2021	108.69	111.66	108.67	110.77	293,566	+2.53(+2.33%)
Aug 26, 2021	110.55	111.43	107.37	108.24	226,893	-2.43(-2.19%)
Aug 25, 2021	110.20	112.37	108.92	110.67	267,066	+0.94(+0.85%)
Aug 24, 2021	108.74	112.38	107.65	109.73	249,799	+2.02(+1.88%)
Aug 23, 2021	107.64	107.92	104.89	107.71	184,009	+0.07(+0.06%)
Aug 20, 2021	105.84	108.19	105.84	107.64	207,271	+1.98(+1.88%)
Aug 19, 2021	106.01	107.30	104.69	105.65	263,800	-1.76(-1.64%)
Aug 18, 2021	108.07	109.61	106.43	107.41	303,624	-1.17(-1.08%)
Aug 17, 2021	111.98	112.99	107.27	108.59	304,998	-4.92(-4.33%)
Aug 16, 2021	111.35	114.11	110.84	113.50	182,612	+1.37(+1.22%)
Aug 13, 2021	112.14	112.49	110.61	112.13	143,369	+0.62(+0.56%)
Aug 12, 2021	112.35	113.17	109.94	111.51	249,040	-0.62(-0.55%)
Aug 11, 2021	107.98	112.29	107.06	112.13	256,385	+3.81(+3.52%)
Aug 10, 2021	105.46	109.57	104.98	108.32	347,899	+2.86(+2.71%)
Aug 09, 2021	107.14	107.74	105.16	105.46	407,659	-2.23(-2.07%)
Aug 06, 2021	108.49	109.06	106.67	107.69	393,704	+0.08(+0.07%)
Aug 05, 2021	107.54	108.60	107.00	107.61	235,200	-0.05(-0.05%)
Aug 04, 2021	109.07	109.82	106.88	107.66	339,848	-1.97(-1.80%)
Aug 03, 2021	107.96	109.99	106.93	109.63	465,168	+1.89(+1.75%)
Aug 02, 2021	108.02	109.11	107.16	107.75	298,635	+0.58(+0.54%)
Jul 30, 2021	106.10	108.42	105.01	107.16	386,555	+1.66(+1.57%)
Jul 29, 2021	103.29	108.19	100.69	105.51	966,893	+11.06(+11.71%)
Jul 28, 2021	95.58	96.60	93.25	94.44	500,055	-0.93(-0.97%)
Jul 27, 2021	93.99	95.57	93.12	95.37	401,136	+0.67(+0.71%)
Jul 26, 2021	95.32	96.40	93.85	94.70	402,191	-0.37(-0.38%)
Jul 23, 2021	91.27	95.23	91.27	95.06	296,336	+4.43(+4.89%)
Jul 22, 2021	90.06	90.93	88.57	90.63	216,762	-0.92(-1.00%)
Jul 21, 2021	91.45	93.09	90.80	91.55	296,686	+0.84(+0.92%)
Jul 20, 2021	87.97	91.41	87.25	90.71	459,649	+3.56(+4.09%)
Jul 19, 2021	85.55	88.61	85.54	87.15	318,470	-0.03(-0.03%)
Jul 16, 2021	88.94	90.22	87.02	87.18	323,020	-1.30(-1.47%)
Jul 15, 2021	89.13	90.12	87.04	88.48	307,183	-0.86(-0.96%)
Jul 14, 2021	90.47	91.18	88.74	89.34	183,724	-0.07(-0.08%)
Jul 13, 2021	90.88	91.06	89.00	89.41	318,016	-2.13(-2.33%)
Jul 12, 2021	90.58	91.67	89.81	91.54	262,694	+0.14(+0.15%)
Jul 09, 2021	90.51	92.66	90.51	91.40	243,722	+1.65(+1.84%)
Jul 08, 2021	91.07	92.27	88.66	89.75	273,693	-3.64(-3.90%)
Jul 07, 2021	91.32	94.09	91.29	93.40	233,852	+1.94(+2.13%)
Jul 06, 2021	94.17	94.17	90.06	91.45	236,389	-2.47(-2.63%)
Jul 02, 2021	95.49	96.03	93.78	93.92	200,729	-1.33(-1.40%)
Jul 01, 2021	92.92	95.70	92.01	95.25	342,375	+2.40(+2.58%)
Jun 30, 2021	92.46	93.35	91.91	92.85	241,853	-0.50(-0.54%)
Jun 29, 2021	92.53	95.02	92.28	93.36	237,236	+0.82(+0.89%)
Jun 28, 2021	90.91	92.80	90.46	92.54	331,915	+1.89(+2.09%)
Jun 25, 2021	92.18	92.90	90.64	90.64	861,859	-1.25(-1.36%)
Jun 24, 2021	91.82	92.25	90.34	91.90	290,078	-0.33(-0.35%)
Jun 23, 2021	94.25	94.31	91.96	92.22	322,128	-1.67(-1.78%)
Jun 22, 2021	94.25	95.07	93.11	93.89	277,079	-0.33(-0.35%)
Jun 21, 2021	94.68	95.80	93.22	94.22	334,911	+0.27(+0.28%)
Jun 18, 2021	92.66	95.42	92.30	93.95	517,182	+0.50(+0.54%)
Jun 17, 2021	92.26	94.98	91.72	93.45	426,641	+0.56(+0.61%)
Jun 16, 2021	94.42	94.72	92.77	92.88	407,301	-2.03(-2.14%)
Jun 15, 2021	94.34	95.64	93.64	94.92	373,975	+0.87(+0.92%)
Jun 14, 2021	96.79	97.83	93.59	94.05	508,191	-3.27(-3.36%)
Jun 11, 2021	96.36	98.00	95.77	97.31	263,768	+1.40(+1.46%)
Jun 10, 2021	99.00	99.56	94.75	95.91	634,816	-4.18(-4.18%)
Jun 09, 2021	104.08	104.34	99.76	100.10	430,988	-3.36(-3.25%)
Jun 08, 2021	103.19	104.00	102.50	103.46	200,518	+0.69(+0.67%)
Jun 07, 2021	102.99	103.28	101.81	102.77	244,409	-0.20(-0.19%)
Jun 04, 2021	102.56	103.50	100.84	102.97	237,955	+1.06(+1.04%)
Jun 03, 2021	102.87	103.08	100.36	101.91	259,157	-1.63(-1.57%)
Jun 02, 2021	105.73	105.73	102.59	103.54	363,726	-2.07(-1.96%)